BancFirst Corporation (BANF)
NASDAQ: BANF
· Real-Time Price · USD
124.85
-1.83 (-1.44%)
At close: Aug 14, 2025, 3:59 PM
124.97
0.10%
Pre-market: Aug 15, 2025, 08:45 AM EDT
BANF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 125.51 | 125.51 | 123.83 | 124.97 | 124.97 | -1.35% | 81,375 |
| Aug 13, 2025 | 125.00 | 127.00 | 124.86 | 126.68 | 126.68 | 1.44% | 136,700 |
| Aug 12, 2025 | 121.03 | 124.99 | 121.03 | 124.88 | 124.88 | 3.56% | 120,300 |
| Aug 11, 2025 | 121.68 | 121.68 | 119.89 | 120.59 | 120.59 | -0.36% | 72,900 |
| Aug 8, 2025 | 120.89 | 121.91 | 120.25 | 121.03 | 121.03 | 0.90% | 59,923 |
| Aug 7, 2025 | 122.82 | 122.82 | 119.73 | 119.95 | 119.95 | -1.94% | 74,235 |
| Aug 6, 2025 | 123.17 | 123.74 | 121.37 | 122.32 | 122.32 | -0.35% | 140,206 |
| Aug 5, 2025 | 122.83 | 122.90 | 120.64 | 122.75 | 122.75 | -0.10% | 111,800 |
| Aug 4, 2025 | 122.21 | 122.97 | 121.60 | 122.87 | 122.87 | 0.47% | 72,900 |
| Aug 1, 2025 | 123.50 | 123.50 | 121.15 | 122.30 | 122.30 | -1.78% | 198,648 |
| Jul 31, 2025 | 123.93 | 125.96 | 123.32 | 124.52 | 124.52 | -0.41% | 134,027 |
| Jul 30, 2025 | 127.26 | 127.73 | 124.62 | 125.03 | 125.03 | -1.18% | 152,216 |
| Jul 29, 2025 | 127.81 | 128.37 | 126.40 | 126.52 | 126.52 | -0.39% | 91,949 |
| Jul 28, 2025 | 126.82 | 127.48 | 126.47 | 127.01 | 127.01 | 0.30% | 75,500 |
| Jul 25, 2025 | 126.69 | 127.13 | 125.68 | 126.63 | 126.63 | -0.17% | 67,341 |
| Jul 24, 2025 | 128.26 | 128.90 | 126.72 | 126.85 | 126.85 | -1.57% | 90,535 |
| Jul 23, 2025 | 132.05 | 132.05 | 128.07 | 128.87 | 128.87 | -1.87% | 114,310 |
| Jul 22, 2025 | 133.07 | 134.13 | 131.32 | 131.33 | 131.33 | -1.37% | 132,724 |
| Jul 21, 2025 | 135.93 | 135.93 | 132.88 | 133.16 | 133.16 | -1.58% | 200,400 |
| Jul 18, 2025 | 136.85 | 137.40 | 131.46 | 135.30 | 135.30 | 3.06% | 231,700 |